4587 ペプチドリーム(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 10,600 | 10,650 | 10,520 | 10,570 | 27,300 | 1,321.25 |
| 2014-12-29 | 10,710 | 10,950 | 10,620 | 10,650 | 69,600 | 1,331.25 |
| 2014-12-26 | 10,400 | 10,940 | 10,400 | 10,810 | 151,500 | 1,351.25 |
| 2014-12-25 | 10,380 | 10,480 | 10,180 | 10,290 | 78,300 | 1,286.25 |
| 2014-12-24 | 10,370 | 10,370 | 10,150 | 10,160 | 71,600 | 1,270 |
| 2014-12-22 | 10,500 | 10,660 | 10,360 | 10,370 | 45,200 | 1,296.25 |
| 2014-12-19 | 10,490 | 10,570 | 10,410 | 10,500 | 67,200 | 1,312.50 |
| 2014-12-18 | 10,220 | 10,230 | 10,150 | 10,160 | 44,700 | 1,270 |
| 2014-12-17 | 10,060 | 10,270 | 10,020 | 10,030 | 57,700 | 1,253.75 |
| 2014-12-16 | 10,350 | 10,380 | 10,020 | 10,050 | 65,600 | 1,256.25 |
| 2014-12-15 | 10,930 | 10,970 | 10,520 | 10,530 | 55,300 | 1,316.25 |
| 2014-12-12 | 10,920 | 10,940 | 10,580 | 10,860 | 93,000 | 1,357.50 |
| 2014-12-11 | 10,400 | 11,110 | 10,320 | 10,870 | 343,400 | 1,358.75 |
| 2014-12-10 | 10,000 | 10,440 | 10,000 | 10,350 | 98,700 | 1,293.75 |
| 2014-12-09 | 10,340 | 10,420 | 10,060 | 10,070 | 67,500 | 1,258.75 |
| 2014-12-08 | 10,120 | 10,450 | 10,020 | 10,350 | 83,600 | 1,293.75 |
| 2014-12-05 | 9,880 | 10,210 | 9,850 | 10,210 | 68,100 | 1,276.25 |
| 2014-12-04 | 10,020 | 10,070 | 9,860 | 9,940 | 69,200 | 1,242.50 |
| 2014-12-03 | 10,420 | 10,430 | 10,000 | 10,030 | 62,400 | 1,253.75 |
| 2014-12-02 | 10,210 | 10,430 | 10,160 | 10,350 | 46,900 | 1,293.75 |
| 2014-12-01 | 10,350 | 10,390 | 10,210 | 10,230 | 46,800 | 1,278.75 |
| 2014-11-28 | 10,300 | 10,400 | 10,250 | 10,350 | 73,300 | 1,293.75 |
| 2014-11-27 | 10,540 | 10,640 | 10,260 | 10,290 | 73,700 | 1,286.25 |
| 2014-11-26 | 10,410 | 10,550 | 10,320 | 10,460 | 49,500 | 1,307.50 |
| 2014-11-25 | 10,260 | 10,570 | 10,200 | 10,440 | 87,500 | 1,305 |
| 2014-11-21 | 10,200 | 10,350 | 10,140 | 10,230 | 46,700 | 1,278.75 |
| 2014-11-20 | 10,120 | 10,590 | 10,020 | 10,320 | 167,500 | 1,290 |
| 2014-11-19 | 10,000 | 10,070 | 9,860 | 9,950 | 47,600 | 1,243.75 |
| 2014-11-18 | 9,600 | 10,020 | 9,560 | 10,020 | 114,600 | 1,252.50 |
| 2014-11-17 | 9,740 | 9,760 | 9,480 | 9,560 | 67,000 | 1,195 |
| 2014-11-14 | 9,680 | 9,900 | 9,580 | 9,680 | 81,600 | 1,210 |
| 2014-11-13 | 9,860 | 9,950 | 9,580 | 9,750 | 103,100 | 1,218.75 |
| 2014-11-12 | 9,960 | 10,160 | 9,660 | 9,920 | 207,900 | 1,240 |
| 2014-11-11 | 10,880 | 10,890 | 10,530 | 10,610 | 188,400 | 1,326.25 |
| 2014-11-10 | 10,420 | 10,690 | 10,320 | 10,680 | 99,800 | 1,335 |
| 2014-11-07 | 10,700 | 10,700 | 10,310 | 10,400 | 76,300 | 1,300 |
| 2014-11-06 | 10,900 | 10,980 | 10,420 | 10,570 | 187,600 | 1,321.25 |
| 2014-11-05 | 10,220 | 10,880 | 10,070 | 10,820 | 192,600 | 1,352.50 |
| 2014-11-04 | 10,190 | 10,230 | 9,970 | 10,170 | 105,200 | 1,271.25 |
| 2014-10-31 | 9,820 | 10,080 | 9,700 | 10,050 | 108,300 | 1,256.25 |
| 2014-10-30 | 10,010 | 10,040 | 9,730 | 9,900 | 66,500 | 1,237.50 |
| 2014-10-29 | 10,250 | 10,260 | 9,990 | 10,000 | 50,900 | 1,250 |
| 2014-10-28 | 10,000 | 10,300 | 9,950 | 10,200 | 108,300 | 1,275 |
| 2014-10-27 | 10,070 | 10,160 | 9,910 | 10,040 | 76,800 | 1,255 |
| 2014-10-24 | 10,050 | 10,170 | 9,940 | 10,070 | 120,000 | 1,258.75 |
| 2014-10-23 | 10,000 | 10,290 | 9,680 | 9,890 | 246,900 | 1,236.25 |
| 2014-10-22 | 9,490 | 9,900 | 9,300 | 9,790 | 215,900 | 1,223.75 |
| 2014-10-21 | 9,200 | 9,430 | 9,080 | 9,220 | 121,900 | 1,152.50 |
| 2014-10-20 | 9,100 | 9,350 | 9,040 | 9,180 | 95,500 | 1,147.50 |
| 2014-10-17 | 8,960 | 9,350 | 8,810 | 8,880 | 124,100 | 1,110 |
| 2014-10-16 | 8,500 | 9,940 | 8,480 | 8,850 | 459,500 | 1,106.25 |
| 2014-10-15 | 8,910 | 8,960 | 8,500 | 8,710 | 115,500 | 1,088.75 |
| 2014-10-14 | 8,850 | 8,920 | 8,550 | 8,760 | 102,800 | 1,095 |
| 2014-10-10 | 8,890 | 9,590 | 8,810 | 9,100 | 252,300 | 1,137.50 |
| 2014-10-09 | 9,580 | 10,080 | 9,000 | 9,030 | 362,500 | 1,128.75 |
| 2014-10-08 | 8,690 | 10,070 | 8,580 | 9,600 | 654,800 | 1,200 |
| 2014-10-07 | 8,900 | 8,930 | 8,540 | 8,570 | 108,100 | 1,071.25 |
| 2014-10-06 | 9,000 | 9,190 | 8,840 | 8,950 | 110,900 | 1,118.75 |
| 2014-10-03 | 8,580 | 9,370 | 8,530 | 9,150 | 345,100 | 1,143.75 |
| 2014-10-02 | 8,250 | 8,510 | 8,220 | 8,330 | 139,500 | 1,041.25 |
| 2014-10-01 | 8,960 | 9,000 | 8,520 | 8,550 | 110,400 | 1,068.75 |
| 2014-09-30 | 8,920 | 9,180 | 8,800 | 8,920 | 97,700 | 1,115 |
| 2014-09-29 | 9,410 | 9,430 | 8,850 | 9,070 | 147,300 | 1,133.75 |
| 2014-09-26 | 9,450 | 9,680 | 9,360 | 9,470 | 91,600 | 1,183.75 |
| 2014-09-25 | 9,470 | 9,760 | 9,370 | 9,670 | 124,800 | 1,208.75 |
| 2014-09-24 | 10,000 | 10,010 | 9,190 | 9,350 | 319,500 | 1,168.75 |
| 2014-09-22 | 10,280 | 10,390 | 10,140 | 10,180 | 44,900 | 1,272.50 |
| 2014-09-19 | 10,270 | 10,320 | 10,150 | 10,300 | 81,800 | 1,287.50 |
| 2014-09-18 | 10,220 | 10,300 | 10,080 | 10,200 | 85,400 | 1,275 |
| 2014-09-17 | 10,350 | 10,440 | 10,230 | 10,260 | 68,200 | 1,282.50 |
| 2014-09-16 | 10,600 | 10,700 | 10,330 | 10,400 | 114,600 | 1,300 |
| 2014-09-12 | 10,510 | 10,650 | 10,360 | 10,410 | 90,500 | 1,301.25 |
| 2014-09-11 | 10,450 | 10,700 | 10,370 | 10,590 | 114,600 | 1,323.75 |
| 2014-09-10 | 10,620 | 10,620 | 10,260 | 10,370 | 165,200 | 1,296.25 |
| 2014-09-09 | 10,750 | 10,910 | 10,590 | 10,680 | 121,700 | 1,335 |
| 2014-09-08 | 10,790 | 11,340 | 10,510 | 10,570 | 369,100 | 1,321.25 |
| 2014-09-05 | 10,600 | 10,800 | 10,260 | 10,660 | 145,500 | 1,332.50 |
| 2014-09-04 | 10,480 | 10,770 | 10,330 | 10,450 | 87,200 | 1,306.25 |
| 2014-09-03 | 10,390 | 10,690 | 10,240 | 10,610 | 111,400 | 1,326.25 |
| 2014-09-02 | 10,800 | 10,820 | 10,360 | 10,380 | 122,400 | 1,297.50 |
| 2014-09-01 | 10,830 | 10,830 | 10,570 | 10,750 | 85,700 | 1,343.75 |
| 2014-08-29 | 10,600 | 10,720 | 10,410 | 10,700 | 119,500 | 1,337.50 |
| 2014-08-28 | 10,920 | 10,990 | 10,570 | 10,750 | 225,000 | 1,343.75 |
| 2014-08-27 | 10,750 | 11,380 | 10,630 | 11,150 | 481,300 | 1,393.75 |
| 2014-08-26 | 11,820 | 11,980 | 10,560 | 10,710 | 641,800 | 1,338.75 |
| 2014-08-25 | 10,210 | 11,410 | 10,200 | 11,220 | 619,700 | 1,402.50 |
| 2014-08-22 | 10,120 | 10,350 | 10,040 | 10,220 | 126,200 | 1,277.50 |
| 2014-08-21 | 10,000 | 10,520 | 9,860 | 10,220 | 387,700 | 1,277.50 |
| 2014-08-20 | 10,930 | 10,950 | 10,260 | 10,260 | 388,300 | 1,282.50 |
| 2014-08-19 | 11,190 | 11,190 | 10,820 | 11,030 | 292,400 | 1,378.75 |
| 2014-08-18 | 11,130 | 11,240 | 10,680 | 10,990 | 313,600 | 1,373.75 |
| 2014-08-15 | 10,920 | 11,500 | 10,640 | 11,000 | 859,500 | 1,375 |
| 2014-08-14 | 10,410 | 11,860 | 10,000 | 10,760 | 2,095,900 | 1,345 |
| 2014-08-13 | 9,230 | 10,530 | 9,200 | 10,530 | 1,050,000 | 1,316.25 |
| 2014-08-12 | 9,750 | 10,090 | 8,930 | 9,030 | 893,400 | 1,128.75 |
| 2014-08-11 | 9,130 | 9,710 | 9,010 | 9,600 | 558,900 | 1,200 |
| 2014-08-08 | 9,000 | 9,120 | 8,400 | 8,880 | 337,000 | 1,110 |
| 2014-08-07 | 8,800 | 9,030 | 8,550 | 8,890 | 443,100 | 1,111.25 |
| 2014-08-06 | 8,510 | 8,860 | 8,060 | 8,670 | 470,300 | 1,083.75 |
| 2014-08-05 | 7,990 | 8,490 | 7,980 | 8,460 | 471,000 | 1,057.50 |
| 2014-08-04 | 7,780 | 7,870 | 7,680 | 7,850 | 108,700 | 981.25 |
| 2014-08-01 | 7,620 | 7,720 | 7,580 | 7,680 | 122,400 | 960 |
| 2014-07-31 | 8,070 | 8,130 | 7,750 | 7,770 | 151,100 | 971.25 |
| 2014-07-30 | 7,790 | 8,070 | 7,720 | 8,030 | 151,500 | 1,003.75 |
| 2014-07-29 | 7,680 | 7,800 | 7,620 | 7,790 | 82,100 | 973.75 |
| 2014-07-28 | 7,680 | 7,730 | 7,600 | 7,600 | 65,300 | 950 |
| 2014-07-25 | 7,820 | 7,890 | 7,760 | 7,770 | 48,000 | 971.25 |
| 2014-07-24 | 7,730 | 7,990 | 7,710 | 7,820 | 104,000 | 977.50 |
| 2014-07-23 | 7,580 | 7,880 | 7,470 | 7,790 | 112,400 | 973.75 |
| 2014-07-22 | 7,410 | 7,660 | 7,400 | 7,610 | 78,100 | 951.25 |
| 2014-07-18 | 7,370 | 7,530 | 7,360 | 7,460 | 86,900 | 932.50 |
| 2014-07-17 | 7,700 | 7,760 | 7,550 | 7,580 | 69,500 | 947.50 |
| 2014-07-16 | 7,860 | 7,890 | 7,690 | 7,720 | 122,900 | 965 |
| 2014-07-15 | 8,030 | 8,080 | 7,910 | 8,010 | 124,800 | 1,001.25 |
| 2014-07-14 | 7,850 | 8,030 | 7,730 | 7,890 | 191,400 | 986.25 |
| 2014-07-11 | 7,400 | 7,720 | 7,380 | 7,700 | 110,600 | 962.50 |
| 2014-07-10 | 7,660 | 7,770 | 7,460 | 7,470 | 135,200 | 933.75 |
| 2014-07-09 | 7,630 | 7,840 | 7,600 | 7,690 | 126,600 | 961.25 |
| 2014-07-08 | 7,830 | 7,860 | 7,750 | 7,790 | 107,400 | 973.75 |
| 2014-07-07 | 7,920 | 8,110 | 7,750 | 7,970 | 114,400 | 996.25 |
| 2014-07-04 | 8,100 | 8,140 | 7,910 | 7,950 | 120,600 | 993.75 |
| 2014-07-03 | 8,090 | 8,220 | 7,890 | 8,000 | 203,300 | 1,000 |
| 2014-07-02 | 8,570 | 8,600 | 8,130 | 8,190 | 215,700 | 1,023.75 |
| 2014-07-01 | 7,600 | 8,330 | 7,600 | 8,310 | 387,500 | 1,038.75 |
| 2014-06-30 | 7,690 | 8,050 | 7,680 | 8,030 | 199,400 | 1,003.75 |
| 2014-06-27 | 8,020 | 8,100 | 7,700 | 7,740 | 359,100 | 967.50 |
| 2014-06-26 | 8,600 | 8,730 | 8,160 | 8,260 | 299,800 | 1,032.50 |
| 2014-06-25 | 8,900 | 9,150 | 8,560 | 8,570 | 364,200 | 1,071.25 |
| 2014-06-24 | 8,660 | 8,960 | 8,560 | 8,860 | 323,300 | 1,107.50 |
| 2014-06-23 | 9,060 | 9,070 | 8,570 | 8,740 | 343,400 | 1,092.50 |
| 2014-06-20 | 8,780 | 9,340 | 8,560 | 8,810 | 813,500 | 1,101.25 |
| 2014-06-19 | 8,420 | 8,960 | 8,330 | 8,550 | 632,000 | 1,068.75 |
| 2014-06-18 | 8,510 | 8,680 | 8,300 | 8,350 | 244,800 | 1,043.75 |
| 2014-06-17 | 8,470 | 8,750 | 8,200 | 8,420 | 399,100 | 1,052.50 |
| 2014-06-16 | 7,650 | 8,980 | 7,600 | 8,600 | 1,350,900 | 1,075 |
| 2014-06-13 | 7,160 | 7,600 | 7,110 | 7,590 | 306,800 | 948.75 |
| 2014-06-12 | 7,030 | 7,380 | 7,030 | 7,240 | 140,700 | 905 |
| 2014-06-11 | 7,050 | 7,240 | 6,890 | 7,160 | 179,300 | 895 |
| 2014-06-10 | 7,550 | 7,550 | 7,050 | 7,150 | 217,400 | 893.75 |
| 2014-06-09 | 7,480 | 7,640 | 7,380 | 7,490 | 274,600 | 936.25 |
| 2014-06-06 | 6,980 | 7,330 | 6,980 | 7,330 | 161,700 | 916.25 |
| 2014-06-05 | 7,340 | 7,400 | 6,910 | 7,090 | 230,300 | 886.25 |
| 2014-06-04 | 7,310 | 7,450 | 7,130 | 7,430 | 195,700 | 928.75 |
| 2014-06-03 | 7,690 | 7,700 | 7,320 | 7,460 | 289,400 | 932.50 |
| 2014-06-02 | 7,540 | 7,750 | 7,380 | 7,480 | 390,100 | 935 |
| 2014-05-30 | 6,870 | 7,290 | 6,840 | 7,270 | 443,700 | 908.75 |
| 2014-05-29 | 6,780 | 6,820 | 6,650 | 6,710 | 235,700 | 838.75 |
| 2014-05-28 | 6,690 | 6,790 | 6,550 | 6,750 | 227,500 | 843.75 |
| 2014-05-27 | 6,320 | 6,860 | 6,300 | 6,500 | 432,400 | 812.50 |
| 2014-05-26 | 6,470 | 6,790 | 6,220 | 6,300 | 375,500 | 787.50 |
| 2014-05-23 | 6,030 | 6,440 | 5,940 | 6,170 | 259,700 | 771.25 |
| 2014-05-22 | 5,700 | 6,020 | 5,620 | 5,980 | 330,200 | 747.50 |
| 2014-05-21 | 5,180 | 5,480 | 5,170 | 5,480 | 156,200 | 685 |
| 2014-05-20 | 5,320 | 5,540 | 5,270 | 5,360 | 181,300 | 670 |
| 2014-05-19 | 5,830 | 5,840 | 5,260 | 5,280 | 209,400 | 660 |
| 2014-05-16 | 6,070 | 6,120 | 5,670 | 5,770 | 265,100 | 721.25 |
| 2014-05-15 | 5,940 | 6,330 | 5,920 | 6,290 | 168,600 | 786.25 |
| 2014-05-14 | 5,700 | 6,200 | 5,480 | 6,090 | 288,900 | 761.25 |
| 2014-05-13 | 5,960 | 6,220 | 5,760 | 5,900 | 277,700 | 737.50 |
| 2014-05-12 | 6,080 | 6,120 | 5,480 | 5,580 | 319,400 | 697.50 |
| 2014-05-09 | 6,170 | 6,270 | 6,090 | 6,110 | 131,900 | 763.75 |
| 2014-05-08 | 6,680 | 6,700 | 6,210 | 6,260 | 171,600 | 782.50 |
| 2014-05-07 | 6,730 | 6,760 | 6,450 | 6,520 | 177,200 | 815 |
| 2014-05-02 | 6,730 | 7,130 | 6,710 | 6,900 | 250,900 | 862.50 |
| 2014-05-01 | 6,210 | 6,850 | 6,010 | 6,790 | 491,100 | 848.75 |
| 2014-04-30 | 6,510 | 6,520 | 6,090 | 6,110 | 238,900 | 763.75 |
| 2014-04-28 | 6,880 | 6,900 | 6,440 | 6,530 | 207,200 | 816.25 |
| 2014-04-25 | 7,090 | 7,290 | 7,020 | 7,050 | 117,600 | 881.25 |
| 2014-04-24 | 7,260 | 7,340 | 7,130 | 7,140 | 85,600 | 892.50 |
| 2014-04-23 | 7,320 | 7,440 | 7,150 | 7,350 | 120,200 | 918.75 |
| 2014-04-22 | 7,510 | 7,600 | 7,080 | 7,200 | 166,500 | 900 |
| 2014-04-21 | 7,740 | 7,790 | 7,490 | 7,510 | 141,600 | 938.75 |
| 2014-04-18 | 7,750 | 7,850 | 7,550 | 7,730 | 116,800 | 966.25 |
| 2014-04-17 | 8,190 | 8,190 | 7,680 | 7,680 | 211,600 | 960 |
| 2014-04-16 | 7,420 | 8,140 | 7,410 | 8,070 | 244,000 | 1,008.75 |
| 2014-04-15 | 7,820 | 7,850 | 7,320 | 7,410 | 148,300 | 926.25 |
| 2014-04-14 | 7,710 | 7,980 | 7,620 | 7,690 | 116,500 | 961.25 |
| 2014-04-11 | 7,860 | 8,050 | 7,810 | 7,860 | 152,400 | 982.50 |
| 2014-04-10 | 8,700 | 8,830 | 8,140 | 8,210 | 175,400 | 1,026.25 |
| 2014-04-09 | 8,470 | 8,800 | 8,410 | 8,500 | 133,600 | 1,062.50 |
| 2014-04-08 | 8,330 | 9,020 | 8,240 | 8,620 | 432,800 | 1,077.50 |
| 2014-04-07 | 8,780 | 8,800 | 8,420 | 8,500 | 205,300 | 1,062.50 |
| 2014-04-04 | 9,050 | 9,170 | 8,810 | 9,080 | 137,900 | 1,135 |
| 2014-04-03 | 9,550 | 9,550 | 9,050 | 9,100 | 282,000 | 1,137.50 |
| 2014-04-02 | 9,180 | 9,780 | 8,530 | 9,460 | 855,400 | 1,182.50 |
| 2014-04-01 | 8,190 | 8,490 | 8,070 | 8,280 | 167,500 | 1,035 |
| 2014-03-31 | 8,430 | 8,560 | 7,930 | 8,070 | 182,500 | 1,008.75 |
| 2014-03-28 | 8,200 | 8,450 | 8,110 | 8,360 | 186,500 | 1,045 |
| 2014-03-27 | 7,650 | 8,350 | 7,530 | 8,190 | 190,700 | 1,023.75 |
| 2014-03-26 | 7,860 | 8,130 | 7,650 | 7,900 | 336,900 | 987.50 |
| 2014-03-25 | 8,670 | 8,750 | 8,100 | 8,160 | 200,400 | 1,020 |
| 2014-03-24 | 8,700 | 9,080 | 8,660 | 8,910 | 121,100 | 1,113.75 |
| 2014-03-20 | 9,420 | 9,530 | 8,790 | 8,930 | 196,400 | 1,116.25 |
| 2014-03-19 | 9,700 | 9,920 | 9,410 | 9,560 | 107,800 | 1,195 |
| 2014-03-18 | 9,640 | 9,790 | 9,550 | 9,600 | 75,600 | 1,200 |
| 2014-03-17 | 9,530 | 9,730 | 9,260 | 9,370 | 105,200 | 1,171.25 |
| 2014-03-14 | 9,610 | 9,850 | 9,500 | 9,670 | 129,200 | 1,208.75 |
| 2014-03-13 | 10,210 | 10,290 | 9,960 | 10,010 | 99,600 | 1,251.25 |
| 2014-03-12 | 10,360 | 10,630 | 10,150 | 10,250 | 95,600 | 1,281.25 |
| 2014-03-11 | 10,760 | 10,850 | 10,270 | 10,450 | 162,300 | 1,306.25 |
| 2014-03-10 | 10,290 | 10,790 | 10,250 | 10,680 | 186,200 | 1,335 |
| 2014-03-07 | 10,270 | 10,470 | 9,910 | 10,280 | 323,500 | 1,285 |
| 2014-03-06 | 9,810 | 10,240 | 9,790 | 9,980 | 231,600 | 1,247.50 |
| 2014-03-05 | 9,480 | 9,700 | 9,420 | 9,540 | 118,300 | 1,192.50 |
| 2014-03-04 | 9,170 | 9,450 | 9,100 | 9,280 | 142,600 | 1,160 |
| 2014-03-03 | 9,900 | 9,920 | 9,350 | 9,470 | 198,600 | 1,183.75 |
| 2014-02-28 | 9,950 | 10,170 | 9,900 | 10,040 | 102,600 | 1,255 |
| 2014-02-27 | 10,090 | 10,120 | 9,860 | 9,960 | 140,300 | 1,245 |
| 2014-02-26 | 10,140 | 10,280 | 10,050 | 10,090 | 110,400 | 1,261.25 |
| 2014-02-25 | 10,200 | 10,350 | 10,130 | 10,170 | 97,700 | 1,271.25 |
| 2014-02-24 | 10,130 | 10,350 | 10,020 | 10,140 | 123,300 | 1,267.50 |
| 2014-02-21 | 10,140 | 10,240 | 9,990 | 10,110 | 97,700 | 1,263.75 |
| 2014-02-20 | 10,190 | 10,300 | 9,920 | 9,990 | 125,200 | 1,248.75 |
| 2014-02-19 | 10,250 | 10,650 | 10,110 | 10,250 | 184,400 | 1,281.25 |
| 2014-02-18 | 10,350 | 10,390 | 9,970 | 10,260 | 153,500 | 1,282.50 |
| 2014-02-17 | 9,960 | 10,350 | 9,430 | 10,230 | 238,200 | 1,278.75 |
| 2014-02-14 | 10,080 | 10,370 | 9,750 | 9,920 | 246,300 | 1,240 |
| 2014-02-13 | 10,650 | 10,770 | 10,020 | 10,080 | 353,200 | 1,260 |
| 2014-02-12 | 10,850 | 11,110 | 10,670 | 10,950 | 268,200 | 1,368.75 |
| 2014-02-10 | 10,190 | 10,740 | 10,030 | 10,440 | 266,100 | 1,305 |
| 2014-02-07 | 10,430 | 10,610 | 9,810 | 10,190 | 265,500 | 1,273.75 |
| 2014-02-06 | 9,500 | 10,410 | 9,500 | 10,040 | 405,700 | 1,255 |
| 2014-02-05 | 10,200 | 10,490 | 9,110 | 9,550 | 440,600 | 1,193.75 |
| 2014-02-04 | 8,980 | 9,700 | 8,230 | 9,700 | 1,249,300 | 1,212.50 |
| 2014-02-03 | 12,500 | 12,590 | 11,100 | 11,230 | 300,900 | 1,403.75 |
| 2014-01-31 | 13,100 | 13,580 | 12,710 | 12,850 | 209,700 | 1,606.25 |
| 2014-01-30 | 13,600 | 13,820 | 12,860 | 13,060 | 234,600 | 1,632.50 |
| 2014-01-29 | 13,100 | 13,380 | 13,030 | 13,210 | 107,000 | 1,651.25 |
| 2014-01-28 | 12,870 | 13,250 | 12,690 | 12,860 | 151,300 | 1,607.50 |
| 2014-01-27 | 13,000 | 13,150 | 12,710 | 12,760 | 221,500 | 1,595 |
| 2014-01-24 | 13,340 | 13,800 | 13,310 | 13,500 | 162,000 | 1,687.50 |
| 2014-01-23 | 14,000 | 14,150 | 13,500 | 13,620 | 309,300 | 1,702.50 |
| 2014-01-22 | 13,370 | 13,940 | 13,350 | 13,810 | 268,800 | 1,726.25 |
| 2014-01-21 | 13,610 | 13,740 | 13,370 | 13,400 | 189,000 | 1,675 |
| 2014-01-20 | 13,700 | 13,810 | 13,580 | 13,650 | 120,400 | 1,706.25 |
| 2014-01-17 | 13,960 | 14,020 | 13,660 | 13,710 | 208,500 | 1,713.75 |
| 2014-01-16 | 14,150 | 14,730 | 13,730 | 13,890 | 1,115,800 | 1,736.25 |
| 2014-01-15 | 13,600 | 14,080 | 13,380 | 13,430 | 319,700 | 1,678.75 |
| 2014-01-14 | 13,240 | 13,620 | 13,180 | 13,350 | 149,900 | 1,668.75 |
| 2014-01-10 | 13,930 | 14,150 | 13,650 | 13,680 | 301,600 | 1,710 |
| 2014-01-09 | 13,550 | 14,000 | 13,410 | 13,960 | 245,700 | 1,745 |
| 2014-01-08 | 13,410 | 13,880 | 13,270 | 13,740 | 202,900 | 1,717.50 |
| 2014-01-07 | 13,520 | 13,930 | 13,230 | 13,360 | 205,000 | 1,670 |
| 2014-01-06 | 14,050 | 14,230 | 13,690 | 13,730 | 411,500 | 1,716.25 |
分割・併合履歴 ： [2017-06-28]1株→2株 [2015-06-26]1株→4株